태영건설
009410KOSPI· 종합 건설업1,638원-46 (-2.73%)마감
52주 위치
1,5102,27517%신고가 대비 -28.00%
- 시가총액
- 4,875억
- PER
- 3.01
- PBR
- 0.83
- EPS(TTM)
- 545원
- BPS
- 1,967원
- 자사주비율
- 0.00%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +2.5% | -4.0% | -18.5% | -6.7% | -3.5% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-21 | 1,671 | 1,672 | 1,627 | 1,638 | -46 | -2.73% | 222,239 | 3.64억 |
| 2026-09-18 | 1,699 | 1,700 | 1,664 | 1,684 | 8 | +0.48% | 95,737 | 1.61억 |
| 2026-09-17 | 1,685 | 1,685 | 1,664 | 1,676 | -5 | -0.30% | 52,649 | 8,824만 |
| 2026-09-16 | 1,674 | 1,700 | 1,652 | 1,681 | 13 | +0.78% | 207,317 | 3.48억 |
| 2026-09-15 | 1,727 | 1,727 | 1,637 | 1,668 | 16 | +0.97% | 118,493 | 1.98억 |
| 2026-09-14 | 1,699 | 1,700 | 1,652 | 1,652 | -47 | -2.77% | 245,731 | 4.06억 |
| 2026-09-11 | 1,698 | 1,710 | 1,680 | 1,699 | 1 | +0.06% | 172,146 | 2.92억 |
| 2026-09-10 | 1,705 | 1,710 | 1,666 | 1,698 | -3 | -0.18% | 154,329 | 2.62억 |
| 2026-09-09 | 1,720 | 1,720 | 1,684 | 1,701 | 1 | +0.06% | 228,328 | 3.88억 |
| 2026-09-08 | 1,695 | 1,735 | 1,680 | 1,700 | 1 | +0.06% | 255,918 | 4.35억 |
| 2026-09-07 | 1,700 | 1,735 | 1,669 | 1,699 | 12 | +0.71% | 286,797 | 4.87억 |
| 2026-09-04 | 1,675 | 1,724 | 1,668 | 1,687 | 12 | +0.72% | 271,063 | 4.57억 |
| 2026-09-03 | 1,661 | 1,710 | 1,661 | 1,675 | 17 | +1.03% | 321,713 | 5.39억 |
| 2026-09-02 | 1,668 | 1,684 | 1,630 | 1,658 | -13 | -0.78% | 171,119 | 2.84억 |
| 2026-09-01 | 1,709 | 1,709 | 1,651 | 1,671 | -38 | -2.22% | 276,029 | 4.61억 |
| 2026-08-31 | 1,693 | 1,745 | 1,665 | 1,709 | 16 | +0.95% | 880,481 | 15.05억 |
| 2026-08-28 | 1,723 | 1,760 | 1,635 | 1,693 | 53 | +3.23% | 900,143 | 15.24억 |
| 2026-08-27 | 1,667 | 1,696 | 1,636 | 1,640 | -27 | -1.62% | 290,596 | 4.77억 |
| 2026-08-26 | 1,636 | 1,669 | 1,620 | 1,667 | 39 | +2.40% | 383,602 | 6.39억 |
| 2026-08-25 | 1,592 | 1,646 | 1,579 | 1,628 | 23 | +1.43% | 263,728 | 4.29억 |
| 2026-08-24 | 1,602 | 1,619 | 1,589 | 1,605 | 7 | +0.44% | 181,804 | 2.92억 |
| 2026-08-21 | 1,603 | 1,605 | 1,580 | 1,598 | -5 | -0.31% | 185,051 | 2.96억 |
| 2026-08-20 | 1,605 | 1,628 | 1,596 | 1,603 | -2 | -0.12% | 142,817 | 2.29억 |
| 2026-08-19 | 1,599 | 1,630 | 1,588 | 1,605 | -10 | -0.62% | 222,456 | 3.57억 |
| 2026-08-18 | 1,639 | 1,680 | 1,610 | 1,615 | -21 | -1.28% | 432,142 | 6.98억 |
| 2026-08-14 | 1,615 | 1,647 | 1,604 | 1,636 | 24 | +1.49% | 319,315 | 5.22억 |
| 2026-08-13 | 1,645 | 1,670 | 1,600 | 1,612 | -33 | -2.01% | 384,817 | 6.2억 |
| 2026-08-12 | 1,642 | 1,687 | 1,635 | 1,645 | 5 | +0.30% | 347,598 | 5.72억 |
| 2026-08-11 | 1,619 | 1,654 | 1,613 | 1,640 | 18 | +1.11% | 228,293 | 3.74억 |
| 2026-08-10 | 1,623 | 1,654 | 1,595 | 1,622 | 1 | +0.06% | 322,531 | 5.23억 |
| 2026-08-07 | 1,650 | 1,670 | 1,610 | 1,621 | -26 | -1.58% | 177,166 | 2.87억 |
| 2026-08-06 | 1,628 | 1,660 | 1,607 | 1,647 | 19 | +1.17% | 207,898 | 3.42억 |
| 2026-08-05 | 1,626 | 1,668 | 1,624 | 1,628 | 5 | +0.31% | 186,091 | 3.03억 |
| 2026-08-04 | 1,619 | 1,660 | 1,612 | 1,623 | 4 | +0.25% | 217,100 | 3.52억 |
| 2026-08-03 | 1,612 | 1,670 | 1,604 | 1,619 | 4 | +0.25% | 403,221 | 6.53억 |
| 2026-07-31 | 1,602 | 1,690 | 1,599 | 1,615 | 14 | +0.87% | 415,379 | 6.71억 |
| 2026-07-30 | 1,560 | 1,665 | 1,560 | 1,601 | 41 | +2.63% | 428,054 | 6.85억 |
| 2026-07-29 | 1,640 | 1,640 | 1,540 | 1,560 | -65 | -4.00% | 604,999 | 9.44억 |
| 2026-07-28 | 1,680 | 1,680 | 1,610 | 1,625 | -68 | -4.02% | 345,666 | 5.62억 |
| 2026-07-27 | 1,696 | 1,740 | 1,678 | 1,693 | -1 | -0.06% | 253,705 | 4.3억 |
| 2026-07-24 | 1,687 | 1,750 | 1,678 | 1,694 | -29 | -1.68% | 248,421 | 4.21억 |
| 2026-07-23 | 1,606 | 1,729 | 1,600 | 1,723 | 117 | +7.29% | 462,453 | 7.97억 |
| 2026-07-22 | 1,580 | 1,634 | 1,580 | 1,606 | 29 | +1.84% | 273,454 | 4.39억 |
| 2026-07-21 | 1,575 | 1,600 | 1,560 | 1,577 | 3 | +0.19% | 129,208 | 2.04억 |
| 2026-07-20 | 1,587 | 1,604 | 1,554 | 1,574 | -28 | -1.75% | 211,789 | 3.33억 |
| 2026-07-16 | 1,599 | 1,614 | 1,586 | 1,602 | -9 | -0.56% | 203,197 | 3.26억 |
| 2026-07-15 | 1,587 | 1,631 | 1,586 | 1,611 | 25 | +1.58% | 217,671 | 3.51억 |
| 2026-07-14 | 1,595 | 1,605 | 1,560 | 1,586 | -9 | -0.56% | 365,998 | 5.8억 |
| 2026-07-13 | 1,690 | 1,695 | 1,591 | 1,595 | -95 | -5.62% | 473,795 | 7.56억 |
| 2026-07-10 | 1,605 | 1,717 | 1,605 | 1,690 | 85 | +5.30% | 368,287 | 6.22억 |
| 2026-07-09 | 1,616 | 1,651 | 1,591 | 1,605 | -11 | -0.68% | 323,082 | 5.19억 |
| 2026-07-08 | 1,655 | 1,659 | 1,601 | 1,616 | -43 | -2.59% | 546,499 | 8.83억 |
| 2026-07-07 | 1,700 | 1,737 | 1,642 | 1,659 | -57 | -3.32% | 328,334 | 5.45억 |
| 2026-07-06 | 1,714 | 1,756 | 1,635 | 1,716 | 2 | +0.12% | 286,981 | 4.92억 |
| 2026-07-03 | 1,696 | 1,756 | 1,617 | 1,714 | 18 | +1.06% | 351,291 | 6.02억 |
| 2026-07-02 | 1,712 | 1,799 | 1,679 | 1,696 | -49 | -2.81% | 491,181 | 8.33억 |
| 2026-07-01 | 1,723 | 1,789 | 1,650 | 1,745 | 70 | +4.18% | 444,487 | 7.76억 |
| 2026-06-30 | 1,700 | 1,708 | 1,614 | 1,675 | -35 | -2.05% | 143,620 | 2.41억 |
| 2026-06-29 | 1,592 | 1,750 | 1,588 | 1,710 | 118 | +7.41% | 272,187 | 4.65억 |
| 2026-06-26 | 1,650 | 1,650 | 1,550 | 1,592 | -23 | -1.42% | 281,247 | 4.48억 |
| 2026-06-25 | 1,651 | 1,666 | 1,615 | 1,615 | -35 | -2.12% | 217,151 | 3.51억 |
| 2026-06-24 | 1,660 | 1,660 | 1,586 | 1,650 | 69 | +4.36% | 265,378 | 4.38억 |
| 2026-06-23 | 1,670 | 1,685 | 1,575 | 1,581 | -89 | -5.33% | 456,345 | 7.21억 |
| 2026-06-22 | 1,706 | 1,748 | 1,647 | 1,670 | -36 | -2.11% | 256,326 | 4.28억 |
| 2026-06-19 | 1,760 | 1,789 | 1,666 | 1,706 | -53 | -3.01% | 307,811 | 5.25억 |
| 2026-06-18 | 1,827 | 1,827 | 1,716 | 1,759 | -77 | -4.19% | 296,205 | 5.21억 |
| 2026-06-17 | 1,870 | 1,888 | 1,815 | 1,836 | -2 | -0.11% | 469,123 | 8.61억 |
| 2026-06-16 | 1,830 | 1,919 | 1,770 | 1,838 | 9 | +0.49% | 816,522 | 15.01억 |
| 2026-06-15 | 1,880 | 1,880 | 1,775 | 1,829 | 59 | +3.33% | 441,859 | 8.08억 |
| 2026-06-12 | 1,831 | 1,900 | 1,755 | 1,770 | 25 | +1.43% | 585,181 | 10.36억 |
| 2026-06-11 | 1,659 | 1,806 | 1,632 | 1,745 | 85 | +5.12% | 553,764 | 9.66억 |
| 2026-06-10 | 1,622 | 1,670 | 1,570 | 1,660 | 38 | +2.34% | 207,095 | 3.44억 |
| 2026-06-09 | 1,575 | 1,640 | 1,575 | 1,622 | 52 | +3.31% | 192,359 | 3.12억 |
| 2026-06-08 | 1,610 | 1,632 | 1,553 | 1,570 | -62 | -3.80% | 426,316 | 6.69억 |
| 2026-06-05 | 1,666 | 1,668 | 1,610 | 1,632 | -34 | -2.04% | 246,507 | 4.02억 |
| 2026-06-04 | 1,599 | 1,674 | 1,599 | 1,666 | 63 | +3.93% | 258,494 | 4.31억 |
| 2026-06-02 | 1,600 | 1,633 | 1,515 | 1,603 | -17 | -1.05% | 377,800 | 6.06억 |
| 2026-06-01 | 1,700 | 1,704 | 1,620 | 1,620 | -85 | -4.99% | 676,003 | 10.95억 |
| 2026-05-29 | 1,707 | 1,737 | 1,671 | 1,705 | -1 | -0.06% | 421,859 | 7.19억 |
| 2026-05-28 | 1,674 | 1,715 | 1,652 | 1,706 | 33 | +1.97% | 412,156 | 7.03억 |
| 2026-05-27 | 1,799 | 1,799 | 1,669 | 1,673 | -100 | -5.64% | 719,223 | 12.03억 |
| 2026-05-26 | 1,849 | 1,857 | 1,757 | 1,773 | -17 | -0.95% | 491,821 | 8.72억 |
| 2026-05-22 | 1,734 | 1,804 | 1,734 | 1,790 | 59 | +3.41% | 373,012 | 6.68억 |
| 2026-05-21 | 1,723 | 1,777 | 1,710 | 1,731 | 21 | +1.23% | 517,755 | 8.96억 |
| 2026-05-20 | 1,769 | 1,769 | 1,689 | 1,710 | -60 | -3.39% | 462,463 | 7.91억 |
| 2026-05-19 | 1,789 | 1,807 | 1,740 | 1,770 | -17 | -0.95% | 309,083 | 5.47억 |
| 2026-05-18 | 1,782 | 1,800 | 1,680 | 1,787 | 6 | +0.34% | 353,194 | 6.31억 |
| 2026-05-15 | 1,837 | 1,860 | 1,771 | 1,781 | -54 | -2.94% | 468,352 | 8.34억 |
| 2026-05-14 | 1,810 | 1,867 | 1,810 | 1,835 | 32 | +1.77% | 483,929 | 8.88억 |
| 2026-05-13 | 1,842 | 1,883 | 1,800 | 1,803 | -29 | -1.58% | 416,191 | 7.5억 |
| 2026-05-12 | 1,900 | 1,901 | 1,799 | 1,832 | -69 | -3.63% | 993,898 | 18.21억 |
| 2026-05-11 | 1,962 | 1,986 | 1,897 | 1,901 | -60 | -3.06% | 750,343 | 14.26억 |
| 2026-05-08 | 1,970 | 1,993 | 1,925 | 1,961 | -54 | -2.68% | 761,024 | 14.92억 |
| 2026-05-07 | 1,942 | 2,090 | 1,931 | 2,015 | 118 | +6.22% | 2,990,108 | 60.25억 |
| 2026-05-06 | 1,972 | 1,990 | 1,893 | 1,897 | -75 | -3.80% | 1,114,913 | 21.15억 |
| 2026-05-04 | 1,970 | 2,010 | 1,961 | 1,972 | 12 | +0.61% | 601,313 | 11.86억 |
| 2026-04-30 | 2,020 | 2,020 | 1,960 | 1,960 | -60 | -2.97% | 787,962 | 15.44억 |
| 2026-04-29 | 2,050 | 2,050 | 1,994 | 2,020 | -25 | -1.22% | 717,723 | 14.5억 |
| 2026-04-28 | 2,015 | 2,085 | 2,015 | 2,045 | 30 | +1.49% | 1,232,332 | 25.2억 |
| 2026-04-27 | 2,015 | 2,025 | 1,985 | 2,015 | -10 | -0.49% | 913,894 | 18.41억 |
| 2026-04-24 | 2,030 | 2,045 | 2,000 | 2,025 | 0 | 0.00% | 650,531 | 13.17억 |
| 2026-04-23 | 2,070 | 2,095 | 1,986 | 2,025 | -20 | -0.98% | 1,156,177 | 23.41억 |
| 2026-04-22 | 2,105 | 2,105 | 2,010 | 2,045 | -80 | -3.76% | 1,207,097 | 24.69억 |
| 2026-04-21 | 2,040 | 2,270 | 2,030 | 2,125 | 95 | +4.68% | 4,294,592 | 91.26억 |
| 2026-04-20 | 2,085 | 2,085 | 1,998 | 2,030 | -55 | -2.64% | 719,566 | 14.61억 |
| 2026-04-17 | 2,115 | 2,125 | 2,045 | 2,085 | -25 | -1.18% | 1,188,410 | 24.78억 |
| 2026-04-16 | 2,190 | 2,190 | 2,050 | 2,110 | -15 | -0.71% | 1,975,524 | 41.68억 |
| 2026-04-15 | 2,040 | 2,275 | 1,990 | 2,125 | 155 | +7.87% | 5,153,860 | 110억 |
| 2026-04-14 | 1,980 | 2,020 | 1,927 | 1,970 | 21 | +1.08% | 892,945 | 17.59억 |
| 2026-04-13 | 1,960 | 1,994 | 1,929 | 1,949 | -71 | -3.51% | 942,709 | 18.37억 |
| 2026-04-10 | 2,200 | 2,200 | 1,955 | 2,020 | -60 | -2.88% | 2,643,276 | 53.39억 |
| 2026-04-09 | 2,000 | 2,225 | 1,921 | 2,080 | 65 | +3.23% | 6,821,462 | 142억 |
| 2026-04-08 | 1,830 | 2,140 | 1,817 | 2,015 | 231 | +12.95% | 5,817,506 | 117억 |
| 2026-04-07 | 1,811 | 1,859 | 1,776 | 1,784 | -21 | -1.16% | 307,215 | 5.48억 |
| 2026-04-06 | 1,820 | 1,839 | 1,784 | 1,805 | 3 | +0.17% | 253,949 | 4.58억 |
| 2026-04-03 | 1,750 | 1,820 | 1,750 | 1,802 | 64 | +3.68% | 274,150 | 4.94억 |
| 2026-04-02 | 1,901 | 1,932 | 1,734 | 1,738 | -138 | -7.36% | 690,379 | 12억 |
| 2026-04-01 | 1,809 | 1,880 | 1,800 | 1,876 | 123 | +7.02% | 905,915 | 16.99억 |
| 2026-03-31 | 1,798 | 1,799 | 1,751 | 1,753 | -45 | -2.50% | 254,470 | 4.46억 |
| 2026-03-30 | 1,805 | 1,820 | 1,745 | 1,798 | — | — | 268,978 | 4.84억 |
출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)